Votum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	44.50	45.00	44.50	44.90	-	0.56%	2,197
Jul 2, 2026	45.00	45.45	44.55	44.65	44.65	-0.45%	4,729
Jul 1, 2026	44.80	45.40	44.40	44.85	44.85	1.01%	4,159
Jun 30, 2026	45.55	45.70	44.40	44.40	44.40	-1.88%	8,828
Jun 29, 2026	46.80	46.80	45.05	45.25	45.25	-	6,717
Jun 26, 2026	45.70	46.20	44.50	45.25	45.25	-1.42%	9,552
Jun 25, 2026	46.05	46.45	45.65	45.90	45.90	-0.33%	5,033
Jun 24, 2026	48.25	48.25	45.80	46.05	46.05	-4.66%	11,402
Jun 23, 2026	48.15	48.30	47.05	48.30	48.30	0.62%	28,950
Jun 22, 2026	46.60	48.40	46.40	48.00	48.00	3.78%	45,675
Jun 19, 2026	44.20	46.55	44.20	46.25	46.25	4.88%	34,645
Jun 18, 2026	43.95	44.40	43.65	44.10	44.10	1.38%	8,288
Jun 17, 2026	43.80	44.30	43.30	43.50	43.50	-0.80%	7,777
Jun 16, 2026	43.85	44.35	43.50	43.85	43.85	-0.23%	6,741
Jun 15, 2026	44.40	44.40	42.95	43.95	43.95	0.11%	9,187
Jun 12, 2026	44.50	45.35	42.80	43.90	43.90	-0.90%	14,594
Jun 11, 2026	43.15	44.50	43.15	44.30	44.30	2.07%	11,532
Jun 10, 2026	42.95	43.75	42.00	43.40	43.40	0.70%	17,469
Jun 9, 2026	44.30	44.60	43.00	43.10	43.10	-2.38%	12,139
Jun 8, 2026	43.50	44.70	42.70	44.15	44.15	1.38%	14,076
Jun 5, 2026	44.70	45.25	43.50	43.55	43.55	-2.57%	13,695
Jun 3, 2026	45.75	46.10	44.55	44.70	44.70	-1.11%	16,313
Jun 2, 2026	46.65	46.80	45.20	45.20	45.20	-3.42%	17,283
Jun 1, 2026	45.15	48.00	45.10	46.80	46.80	3.77%	24,439
May 29, 2026	45.80	46.10	44.50	45.10	45.10	-2.70%	22,835
May 28, 2026	46.10	46.45	45.60	46.35	46.35	1.42%	6,253
May 27, 2026	46.85	46.95	45.70	45.70	45.70	-2.45%	12,929
May 26, 2026	47.35	47.40	46.15	46.85	46.85	-1.16%	10,952
May 25, 2026	47.90	47.90	47.10	47.40	47.40	-0.32%	11,723
May 22, 2026	46.65	47.80	45.80	47.55	47.55	2.81%	20,899
May 21, 2026	45.45	46.65	44.35	46.25	46.25	2.78%	13,154
May 20, 2026	45.80	45.90	44.45	45.00	45.00	-1.75%	13,577
May 19, 2026	46.45	46.50	45.80	45.80	45.80	-0.43%	20,536
May 18, 2026	47.00	47.50	45.50	46.00	46.00	-3.16%	39,246
May 15, 2026	47.00	48.15	47.00	47.50	47.50	-0.42%	44,179
May 14, 2026	51.80	52.80	51.20	52.70	47.70	1.74%	47,799
May 13, 2026	51.90	52.10	51.40	51.80	46.89	-	28,292
May 12, 2026	52.30	52.40	51.60	51.80	46.89	-0.38%	16,341
May 11, 2026	52.30	52.30	51.30	52.00	47.07	1.56%	25,081
May 8, 2026	51.90	51.90	50.80	51.20	46.34	-0.97%	16,294
May 7, 2026	52.00	52.40	51.50	51.70	46.79	-	26,591
May 6, 2026	51.00	52.00	51.00	51.70	46.79	2.78%	39,160
May 5, 2026	49.90	50.50	49.50	50.30	45.53	1.00%	24,994
May 4, 2026	49.60	49.90	49.00	49.80	45.08	0.20%	17,434
Apr 30, 2026	49.75	49.75	48.85	49.70	44.98	-0.20%	20,623
Apr 29, 2026	50.00	50.00	49.60	49.80	45.08	-0.30%	14,669
Apr 28, 2026	49.45	50.90	49.40	49.95	45.21	1.42%	32,504
Apr 27, 2026	48.25	49.30	47.90	49.25	44.58	3.68%	36,616
Apr 24, 2026	48.55	49.00	47.50	47.50	42.99	-1.96%	21,865
Apr 23, 2026	46.10	48.45	45.20	48.45	43.85	5.67%	69,508